32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 191100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 3 | 20240829 | 191000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240829 | 190900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240829 | 190800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240829 | 190700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240829 | 190600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240829 | 190500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240829 | 190400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240829 | 190300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240829 | 190200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240829 | 190100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240829 | 190000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240829 | 185900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240829 | 185800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240829 | 185700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240829 | 185600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240829 | 185500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240829 | 185400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240829 | 185300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240829 | 185200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240829 | 185100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240829 | 185000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240829 | 184900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240829 | 184800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240829 | 184700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240829 | 184600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240829 | 184500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240829 | 184400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240829 | 184300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240829 | 184200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240829 | 184100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 33 | 20240829 | 184000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240829 | 183900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240829 | 183800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240829 | 183700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240829 | 183600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240829 | 183500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240829 | 183400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240829 | 183300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240829 | 183200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240829 | 183100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240829 | 183000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240829 | 182900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240829 | 182800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240829 | 182700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240829 | 182600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240829 | 182500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240829 | 182400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240829 | 182300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240829 | 182200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240829 | 182100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240829 | 182000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240829 | 181900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240829 | 181800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240829 | 181700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240829 | 181600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240829 | 181500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240829 | 181400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240829 | 181300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240829 | 181200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240829 | 181100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 63 | 20240829 | 181000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240829 | 180900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240829 | 180800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240829 | 180700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240829 | 180600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240829 | 180500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240829 | 180400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240829 | 180300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240829 | 180200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240829 | 180100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240829 | 180000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240829 | 175900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240829 | 175800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240829 | 175700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240829 | 175600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240829 | 175500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240829 | 175400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240829 | 175300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240829 | 175200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240829 | 175100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240829 | 175000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240829 | 174900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240829 | 174800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240829 | 174700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240829 | 174600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240829 | 174500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240829 | 174400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240829 | 174300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240829 | 174200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240829 | 174100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 93 | 20240829 | 174000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240829 | 173900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240829 | 173800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240829 | 173700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240829 | 173600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240829 | 173500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240829 | 173400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240829 | 173300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240829 | 173200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240829 | 173100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240829 | 173000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240829 | 172900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240829 | 172800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240829 | 172700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240829 | 172600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240829 | 172500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240829 | 172400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240829 | 172300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240829 | 172200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240829 | 172100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240829 | 172000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240829 | 171900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240829 | 171800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240829 | 171700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240829 | 171600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240829 | 171500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240829 | 171400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240829 | 171300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240829 | 171200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240829 | 171100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 123 | 20240829 | 171000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240829 | 170900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240829 | 170800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240829 | 170700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240829 | 170600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240829 | 170500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240829 | 170400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240829 | 170300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240829 | 170200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240829 | 170100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240829 | 170000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240829 | 165900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240829 | 165800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240829 | 165700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240829 | 165600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240829 | 165500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240829 | 165400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240829 | 165300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240829 | 165200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240829 | 165100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240829 | 165000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240829 | 164900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240829 | 164800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240829 | 164700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240829 | 164600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240829 | 164500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240829 | 164400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240829 | 164300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240829 | 164200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240829 | 164100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 153 | 20240829 | 164000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240829 | 163900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240829 | 163800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240829 | 163700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240829 | 163600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240829 | 163500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240829 | 163400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240829 | 163300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240829 | 163200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240829 | 163100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240829 | 163000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240829 | 162900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240829 | 162800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240829 | 162700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240829 | 162600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240829 | 162500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240829 | 162400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240829 | 162300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240829 | 162200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240829 | 162100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240829 | 162000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240829 | 161900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240829 | 161800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240829 | 161700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240829 | 161600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240829 | 161500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240829 | 161400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240829 | 161300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240829 | 161200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240829 | 161100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 183 | 20240829 | 161000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240829 | 160900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240829 | 160800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240829 | 160700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240829 | 160600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240829 | 160500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240829 | 160400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240829 | 160300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240829 | 160200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240829 | 160100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240829 | 160000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240829 | 155900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240829 | 155800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240829 | 155700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240829 | 155600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240829 | 155500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240829 | 155400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240829 | 155300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240829 | 155200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240829 | 155100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240829 | 155000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240829 | 154900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240829 | 154800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240829 | 154700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240829 | 154600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240829 | 154500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240829 | 154400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240829 | 154300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240829 | 154200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240829 | 154100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 213 | 20240829 | 154000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240829 | 153900 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240829 | 153800 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240829 | 153700 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240829 | 153600 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240829 | 153500 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240829 | 153400 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240829 | 153300 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240829 | 153200 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240829 | 153100 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240829 | 153000 | 4594835650 | 44500 | 44500 | 44500 | 44500 | 4369 |
| 224 | 20240829 | 152900 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240829 | 152800 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240829 | 152700 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20240829 | 152600 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20240829 | 152500 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20240829 | 152400 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20240829 | 152300 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20240829 | 152200 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20240829 | 152100 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20240829 | 152000 | 4400415150 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20240829 | 151900 | 4400415150 | 44350 | 44400 | 44400 | 44350 | 254 |
| 235 | 20240829 | 151800 | 4389145500 | 44350 | 44400 | 44400 | 44350 | 76 |
| 236 | 20240829 | 151700 | 4385774400 | 44400 | 44400 | 44400 | 44350 | 257 |
| 237 | 20240829 | 151600 | 4374366250 | 44400 | 44400 | 44400 | 44400 | 189 |
| 238 | 20240829 | 151500 | 4365974650 | 44450 | 44300 | 44450 | 44300 | 554 |
| 239 | 20240829 | 151400 | 4341404550 | 44350 | 44400 | 44450 | 44350 | 303 |
| 240 | 20240829 | 151300 | 4327960700 | 44450 | 44450 | 44450 | 44300 | 765 |
| 241 | 20240829 | 151200 | 4294012950 | 44450 | 44400 | 44500 | 44400 | 117 |
| 242 | 20240829 | 151100 | 4288813600 | 44400 | 44400 | 44450 | 44400 | 119 |
| 243 | 20240829 | 151000 | 4283524550 | 44400 | 44400 | 44450 | 44400 | 98 |
| 244 | 20240829 | 150900 | 4279171200 | 44450 | 44400 | 44450 | 44350 | 305 |
| 245 | 20240829 | 150800 | 4265626300 | 44400 | 44350 | 44450 | 44350 | 740 |
| 246 | 20240829 | 150700 | 4232762250 | 44350 | 44450 | 44450 | 44350 | 198 |
| 247 | 20240829 | 150600 | 4223969800 | 44400 | 44450 | 44450 | 44400 | 374 |
| 248 | 20240829 | 150500 | 4207356050 | 44400 | 44400 | 44450 | 44400 | 136 |
| 249 | 20240829 | 150400 | 4201316750 | 44400 | 44450 | 44500 | 44400 | 302 |
| 250 | 20240829 | 150300 | 4187887250 | 44500 | 44500 | 44500 | 44450 | 130 |
| 251 | 20240829 | 150200 | 4182102850 | 44450 | 44500 | 44500 | 44450 | 153 |
| 252 | 20240829 | 150100 | 4175298650 | 44450 | 44550 | 44550 | 44450 | 275 |
| 253 | 20240829 | 150000 | 4163054050 | 44600 | 44600 | 44600 | 44550 | 106 |
| 254 | 20240829 | 145900 | 4158326750 | 44550 | 44500 | 44600 | 44400 | 541 |
| 255 | 20240829 | 145800 | 4134246800 | 44600 | 44450 | 44600 | 44450 | 444 |
| 256 | 20240829 | 145700 | 4114469550 | 44450 | 44550 | 44550 | 44450 | 243 |
| 257 | 20240829 | 145600 | 4103664850 | 44500 | 44500 | 44550 | 44450 | 710 |
| 258 | 20240829 | 145500 | 4072068950 | 44500 | 44500 | 44550 | 44500 | 163 |
| 259 | 20240829 | 145400 | 4064808800 | 44500 | 44500 | 44550 | 44500 | 214 |
| 260 | 20240829 | 145300 | 4055281150 | 44550 | 44500 | 44550 | 44500 | 274 |
| 261 | 20240829 | 145200 | 4043078350 | 44550 | 44550 | 44550 | 44500 | 114 |
| 262 | 20240829 | 145100 | 4038000100 | 44500 | 44550 | 44550 | 44500 | 231 |
| 263 | 20240829 | 145000 | 4027713500 | 44550 | 44450 | 44550 | 44450 | 139 |
| 264 | 20240829 | 144900 | 4021524500 | 44450 | 44500 | 44550 | 44450 | 155 |
| 265 | 20240829 | 144800 | 4014624350 | 44500 | 44500 | 44500 | 44450 | 368 |
| 266 | 20240829 | 144700 | 3998254150 | 44400 | 44500 | 44500 | 44400 | 324 |
| 267 | 20240829 | 144600 | 3983842350 | 44500 | 44550 | 44550 | 44400 | 862 |
| 268 | 20240829 | 144500 | 3945501100 | 44550 | 44550 | 44550 | 44550 | 141 |
| 269 | 20240829 | 144400 | 3939219550 | 44550 | 44600 | 44650 | 44550 | 422 |
| 270 | 20240829 | 144300 | 3920409100 | 44600 | 44650 | 44650 | 44600 | 213 |
| 271 | 20240829 | 144200 | 3910902300 | 44650 | 44650 | 44650 | 44600 | 161 |
| 272 | 20240829 | 144100 | 3903715400 | 44600 | 44650 | 44700 | 44600 | 306 |
| 273 | 20240829 | 144000 | 3890043300 | 44650 | 44750 | 44750 | 44650 | 65 |
| 274 | 20240829 | 143900 | 3887137450 | 44700 | 44750 | 44750 | 44650 | 257 |
| 275 | 20240829 | 143800 | 3875640150 | 44700 | 44750 | 44750 | 44700 | 257 |
| 276 | 20240829 | 143700 | 3864142700 | 44700 | 44650 | 44750 | 44650 | 82 |
| 277 | 20240829 | 143600 | 3860478150 | 44650 | 44600 | 44700 | 44600 | 244 |
| 278 | 20240829 | 143500 | 3849577900 | 44650 | 44650 | 44700 | 44600 | 176 |
| 279 | 20240829 | 143400 | 3841715450 | 44650 | 44700 | 44700 | 44600 | 174 |
| 280 | 20240829 | 143300 | 3833941400 | 44700 | 44700 | 44700 | 44650 | 208 |
| 281 | 20240829 | 143200 | 3824646850 | 44700 | 44650 | 44700 | 44650 | 208 |
| 282 | 20240829 | 143100 | 3815356150 | 44650 | 44750 | 44750 | 44650 | 91 |
| 283 | 20240829 | 143000 | 3811287000 | 44700 | 44700 | 44750 | 44650 | 157 |
| 284 | 20240829 | 142900 | 3804266250 | 44700 | 44700 | 44700 | 44650 | 281 |
| 285 | 20240829 | 142800 | 3791707700 | 44750 | 44750 | 44750 | 44700 | 179 |
| 286 | 20240829 | 142700 | 3783697550 | 44700 | 44650 | 44750 | 44650 | 238 |
| 287 | 20240829 | 142600 | 3773058450 | 44700 | 44650 | 44700 | 44650 | 89 |
| 288 | 20240829 | 142500 | 3769080200 | 44700 | 44750 | 44750 | 44700 | 191 |
| 289 | 20240829 | 142400 | 3760537850 | 44750 | 44700 | 44750 | 44650 | 272 |
| 290 | 20240829 | 142300 | 3748379750 | 44700 | 44700 | 44700 | 44650 | 74 |
| 291 | 20240829 | 142200 | 3745073700 | 44700 | 44650 | 44700 | 44650 | 146 |
| 292 | 20240829 | 142100 | 3738552550 | 44700 | 44650 | 44750 | 44600 | 271 |
| 293 | 20240829 | 142000 | 3726447500 | 44650 | 44700 | 44700 | 44650 | 50 |
| 294 | 20240829 | 141900 | 3724214650 | 44700 | 44700 | 44700 | 44600 | 169 |
| 295 | 20240829 | 141800 | 3716665300 | 44650 | 44650 | 44750 | 44650 | 174 |
| 296 | 20240829 | 141700 | 3708884400 | 44700 | 44650 | 44750 | 44650 | 132 |
| 297 | 20240829 | 141600 | 3702985750 | 44700 | 44700 | 44750 | 44650 | 160 |
| 298 | 20240829 | 141500 | 3695834150 | 44700 | 44700 | 44700 | 44700 | 103 |
| 299 | 20240829 | 141400 | 3691230050 | 44700 | 44700 | 44700 | 44600 | 173 |
| 300 | 20240829 | 141300 | 3683503700 | 44700 | 44650 | 44700 | 44650 | 195 |
| 301 | 20240829 | 141200 | 3674789650 | 44700 | 44700 | 44700 | 44650 | 205 |
| 302 | 20240829 | 141100 | 3665630950 | 44700 | 44700 | 44750 | 44650 | 609 |
| 303 | 20240829 | 141000 | 3638410900 | 44700 | 44650 | 44700 | 44650 | 159 |
| 304 | 20240829 | 140900 | 3631304450 | 44650 | 44700 | 44700 | 44650 | 246 |
| 305 | 20240829 | 140800 | 3620315950 | 44700 | 44700 | 44700 | 44600 | 268 |
| 306 | 20240829 | 140700 | 3608346850 | 44700 | 44600 | 44700 | 44550 | 162 |
| 307 | 20240829 | 140600 | 3601112650 | 44650 | 44650 | 44700 | 44650 | 183 |
| 308 | 20240829 | 140500 | 3592936050 | 44700 | 44650 | 44700 | 44600 | 182 |
| 309 | 20240829 | 140400 | 3584809300 | 44700 | 44650 | 44700 | 44650 | 197 |
| 310 | 20240829 | 140300 | 3576005900 | 44650 | 44700 | 44700 | 44600 | 95 |
| 311 | 20240829 | 140200 | 3571765450 | 44650 | 44600 | 44700 | 44550 | 229 |
| 312 | 20240829 | 140100 | 3561539450 | 44650 | 44700 | 44700 | 44600 | 134 |
| 313 | 20240829 | 140000 | 3555551600 | 44700 | 44650 | 44700 | 44600 | 177 |
| 314 | 20240829 | 135900 | 3547648800 | 44650 | 44600 | 44650 | 44600 | 148 |
| 315 | 20240829 | 135800 | 3541043700 | 44650 | 44700 | 44700 | 44650 | 77 |
| 316 | 20240829 | 135700 | 3537604750 | 44700 | 44650 | 44700 | 44600 | 297 |
| 317 | 20240829 | 135600 | 3524344750 | 44700 | 44700 | 44700 | 44650 | 179 |
| 318 | 20240829 | 135500 | 3516348950 | 44700 | 44700 | 44700 | 44650 | 121 |
| 319 | 20240829 | 135400 | 3510943050 | 44700 | 44700 | 44750 | 44700 | 207 |
| 320 | 20240829 | 135300 | 3501686400 | 44700 | 44650 | 44700 | 44650 | 136 |
| 321 | 20240829 | 135200 | 3495610600 | 44700 | 44700 | 44750 | 44650 | 164 |
| 322 | 20240829 | 135100 | 3488284000 | 44750 | 44700 | 44750 | 44650 | 216 |
| 323 | 20240829 | 135000 | 3478624600 | 44700 | 44700 | 44750 | 44700 | 44 |
| 324 | 20240829 | 134900 | 3476657350 | 44700 | 44750 | 44750 | 44650 | 142 |
| 325 | 20240829 | 134800 | 3470309650 | 44750 | 44750 | 44750 | 44700 | 122 |
| 326 | 20240829 | 134700 | 3464850750 | 44750 | 44650 | 44750 | 44650 | 338 |
| 327 | 20240829 | 134600 | 3449743250 | 44650 | 44700 | 44700 | 44650 | 113 |
| 328 | 20240829 | 134500 | 3444693450 | 44650 | 44700 | 44700 | 44650 | 81 |
| 329 | 20240829 | 134400 | 3441075850 | 44700 | 44700 | 44750 | 44650 | 105 |
| 330 | 20240829 | 134300 | 3436384650 | 44700 | 44700 | 44750 | 44700 | 165 |
| 331 | 20240829 | 134200 | 3429004350 | 44650 | 44650 | 44700 | 44600 | 136 |
| 332 | 20240829 | 134100 | 3422931000 | 44650 | 44700 | 44700 | 44600 | 222 |
| 333 | 20240829 | 134000 | 3413014350 | 44700 | 44650 | 44700 | 44600 | 153 |
| 334 | 20240829 | 133900 | 3406178750 | 44650 | 44650 | 44700 | 44600 | 121 |
| 335 | 20240829 | 133800 | 3400777200 | 44650 | 44650 | 44650 | 44600 | 72 |
| 336 | 20240829 | 133700 | 3397562850 | 44650 | 44650 | 44650 | 44600 | 190 |
| 337 | 20240829 | 133600 | 3389083600 | 44650 | 44650 | 44650 | 44600 | 160 |
| 338 | 20240829 | 133500 | 3381942400 | 44650 | 44650 | 44700 | 44650 | 47 |
| 339 | 20240829 | 133400 | 3379843600 | 44700 | 44700 | 44700 | 44650 | 243 |
| 340 | 20240829 | 133300 | 3368986050 | 44650 | 44700 | 44700 | 44650 | 122 |
| 341 | 20240829 | 133200 | 3363535800 | 44700 | 44700 | 44700 | 44650 | 169 |
| 342 | 20240829 | 133100 | 3355985050 | 44700 | 44700 | 44750 | 44700 | 137 |
| 343 | 20240829 | 133000 | 3349856250 | 44750 | 44700 | 44750 | 44700 | 72 |
| 344 | 20240829 | 132900 | 3346634700 | 44700 | 44700 | 44750 | 44650 | 505 |
| 345 | 20240829 | 132800 | 3324047000 | 44700 | 44650 | 44700 | 44600 | 155 |
| 346 | 20240829 | 132700 | 3317123750 | 44650 | 44650 | 44700 | 44650 | 99 |
| 347 | 20240829 | 132600 | 3312700300 | 44700 | 44650 | 44700 | 44650 | 138 |
| 348 | 20240829 | 132500 | 3306535200 | 44700 | 44550 | 44700 | 44550 | 1824 |
| 349 | 20240829 | 132400 | 3225252400 | 44600 | 44650 | 44650 | 44600 | 174 |
| 350 | 20240829 | 132300 | 3217486400 | 44600 | 44650 | 44700 | 44600 | 100 |
| 351 | 20240829 | 132200 | 3213021400 | 44600 | 44700 | 44700 | 44600 | 112 |
| 352 | 20240829 | 132100 | 3208017800 | 44700 | 44700 | 44750 | 44700 | 175 |
| 353 | 20240829 | 132000 | 3200189550 | 44750 | 44700 | 44750 | 44700 | 138 |
| 354 | 20240829 | 131900 | 3194017700 | 44750 | 44750 | 44750 | 44700 | 156 |
| 355 | 20240829 | 131800 | 3187038850 | 44700 | 44750 | 44750 | 44700 | 121 |
| 356 | 20240829 | 131700 | 3181627550 | 44750 | 44750 | 44800 | 44700 | 188 |
| 357 | 20240829 | 131600 | 3173213500 | 44800 | 44750 | 44800 | 44700 | 149 |
| 358 | 20240829 | 131500 | 3166544300 | 44700 | 44650 | 44700 | 44600 | 133 |
| 359 | 20240829 | 131400 | 3160604150 | 44650 | 44700 | 44750 | 44650 | 142 |
| 360 | 20240829 | 131300 | 3154254750 | 44650 | 44700 | 44700 | 44650 | 206 |
| 361 | 20240829 | 131200 | 3145051250 | 44700 | 44700 | 44700 | 44650 | 196 |
| 362 | 20240829 | 131100 | 3136295250 | 44700 | 44700 | 44700 | 44650 | 36 |
| 363 | 20240829 | 131000 | 3134686100 | 44700 | 44700 | 44750 | 44700 | 291 |
| 364 | 20240829 | 130900 | 3121678100 | 44700 | 44650 | 44750 | 44600 | 205 |
| 365 | 20240829 | 130800 | 3112518250 | 44700 | 44650 | 44700 | 44650 | 77 |
| 366 | 20240829 | 130700 | 3109076850 | 44650 | 44700 | 44700 | 44650 | 306 |
| 367 | 20240829 | 130600 | 3095410700 | 44700 | 44700 | 44750 | 44650 | 141 |
| 368 | 20240829 | 130500 | 3089108300 | 44650 | 44700 | 44700 | 44650 | 153 |
| 369 | 20240829 | 130400 | 3082272850 | 44650 | 44750 | 44750 | 44650 | 190 |
| 370 | 20240829 | 130300 | 3073778050 | 44750 | 44750 | 44750 | 44700 | 40 |
| 371 | 20240829 | 130200 | 3071988300 | 44750 | 44800 | 44800 | 44700 | 217 |
| 372 | 20240829 | 130100 | 3062281950 | 44750 | 44700 | 44800 | 44700 | 145 |
| 373 | 20240829 | 130000 | 3055795500 | 44750 | 44750 | 44800 | 44700 | 90 |
| 374 | 20240829 | 125900 | 3051769100 | 44750 | 44800 | 44800 | 44750 | 98 |
| 375 | 20240829 | 125800 | 3047382050 | 44750 | 44750 | 44750 | 44750 | 130 |
| 376 | 20240829 | 125700 | 3041564550 | 44700 | 44800 | 44800 | 44700 | 133 |
| 377 | 20240829 | 125600 | 3035615250 | 44800 | 44750 | 44800 | 44750 | 106 |
| 378 | 20240829 | 125500 | 3030870500 | 44750 | 44750 | 44750 | 44700 | 98 |
| 379 | 20240829 | 125400 | 3026486250 | 44800 | 44750 | 44800 | 44750 | 87 |
| 380 | 20240829 | 125300 | 3022591200 | 44750 | 44750 | 44750 | 44700 | 116 |
| 381 | 20240829 | 125200 | 3017400900 | 44750 | 44750 | 44750 | 44750 | 79 |
| 382 | 20240829 | 125100 | 3013865650 | 44750 | 44750 | 44750 | 44700 | 87 |
| 383 | 20240829 | 125000 | 3009973500 | 44750 | 44750 | 44800 | 44750 | 210 |
| 384 | 20240829 | 124900 | 3000572150 | 44850 | 44750 | 44850 | 44750 | 76 |
| 385 | 20240829 | 124800 | 2997166850 | 44800 | 44850 | 44850 | 44800 | 58 |
| 386 | 20240829 | 124700 | 2994566850 | 44800 | 44850 | 44900 | 44800 | 128 |
| 387 | 20240829 | 124600 | 2988826600 | 44850 | 44800 | 44900 | 44800 | 72 |
| 388 | 20240829 | 124500 | 2985596800 | 44850 | 44900 | 44900 | 44850 | 86 |
| 389 | 20240829 | 124400 | 2981737950 | 44950 | 44900 | 44950 | 44850 | 98 |
| 390 | 20240829 | 124300 | 2977337650 | 44850 | 44750 | 44850 | 44750 | 74 |
| 391 | 20240829 | 124200 | 2974023650 | 44800 | 44900 | 44900 | 44800 | 83 |
| 392 | 20240829 | 124100 | 2970300550 | 44850 | 44850 | 44900 | 44800 | 74 |
| 393 | 20240829 | 124000 | 2966984050 | 44800 | 44950 | 44950 | 44800 | 107 |
| 394 | 20240829 | 123900 | 2962183900 | 44900 | 44900 | 44900 | 44900 | 63 |
| 395 | 20240829 | 123800 | 2959355200 | 44900 | 44850 | 44900 | 44800 | 103 |
| 396 | 20240829 | 123700 | 2954733800 | 44800 | 44900 | 44900 | 44800 | 107 |
| 397 | 20240829 | 123600 | 2949931900 | 44850 | 44850 | 44900 | 44850 | 40 |
| 398 | 20240829 | 123500 | 2948136600 | 44850 | 44850 | 44900 | 44800 | 145 |
| 399 | 20240829 | 123400 | 2941630200 | 44850 | 44850 | 44850 | 44800 | 37 |
| 400 | 20240829 | 123300 | 2939971350 | 44850 | 44900 | 44900 | 44850 | 90 |
| 401 | 20240829 | 123200 | 2935932050 | 44850 | 44900 | 44900 | 44800 | 180 |
| 402 | 20240829 | 123100 | 2927860600 | 44850 | 44800 | 44850 | 44800 | 47 |
| 403 | 20240829 | 123000 | 2925753050 | 44850 | 44950 | 44950 | 44850 | 125 |
| 404 | 20240829 | 122900 | 2920142650 | 44900 | 44900 | 44900 | 44900 | 136 |
| 405 | 20240829 | 122800 | 2914036250 | 44950 | 44850 | 44950 | 44800 | 52 |
| 406 | 20240829 | 122700 | 2911702950 | 44900 | 44950 | 44950 | 44900 | 127 |
| 407 | 20240829 | 122600 | 2905997750 | 44950 | 44850 | 44950 | 44850 | 16 |
| 408 | 20240829 | 122500 | 2905279050 | 44800 | 44950 | 44950 | 44800 | 109 |
| 409 | 20240829 | 122400 | 2900391450 | 44900 | 44950 | 45000 | 44800 | 158 |
| 410 | 20240829 | 122300 | 2893294800 | 44950 | 44850 | 44950 | 44850 | 84 |
| 411 | 20240829 | 122200 | 2889523000 | 44800 | 44900 | 45000 | 44800 | 82 |
| 412 | 20240829 | 122100 | 2885841900 | 44900 | 44900 | 45000 | 44900 | 110 |
| 413 | 20240829 | 122000 | 2880899600 | 44900 | 44800 | 44900 | 44800 | 102 |
| 414 | 20240829 | 121900 | 2876322350 | 44800 | 44900 | 44900 | 44800 | 52 |
| 415 | 20240829 | 121800 | 2873990500 | 44900 | 44850 | 44900 | 44800 | 77 |
| 416 | 20240829 | 121700 | 2870535150 | 44900 | 44950 | 44950 | 44900 | 131 |
| 417 | 20240829 | 121600 | 2864649900 | 44900 | 44950 | 44950 | 44900 | 55 |
| 418 | 20240829 | 121500 | 2862179650 | 44900 | 44900 | 44950 | 44850 | 87 |
| 419 | 20240829 | 121400 | 2858274350 | 44950 | 44950 | 45000 | 44950 | 177 |
| 420 | 20240829 | 121300 | 2850317700 | 44900 | 44900 | 44900 | 44850 | 90 |
| 421 | 20240829 | 121200 | 2846277500 | 44900 | 44950 | 44950 | 44900 | 104 |
| 422 | 20240829 | 121100 | 2841604250 | 44900 | 44800 | 44900 | 44800 | 92 |
| 423 | 20240829 | 121000 | 2837476750 | 44850 | 44850 | 44900 | 44850 | 90 |
| 424 | 20240829 | 120900 | 2833437600 | 44850 | 44900 | 44900 | 44850 | 94 |
| 425 | 20240829 | 120800 | 2829219150 | 44850 | 44800 | 44900 | 44750 | 130 |
| 426 | 20240829 | 120700 | 2823393850 | 44850 | 44900 | 44900 | 44850 | 71 |
| 427 | 20240829 | 120600 | 2820206700 | 44850 | 44900 | 44900 | 44850 | 116 |
| 428 | 20240829 | 120500 | 2814998900 | 44900 | 44900 | 44900 | 44800 | 116 |
| 429 | 20240829 | 120400 | 2809795400 | 44850 | 44850 | 44850 | 44800 | 44 |
| 430 | 20240829 | 120300 | 2807823150 | 44800 | 44800 | 44800 | 44800 | 77 |
| 431 | 20240829 | 120200 | 2804373550 | 44800 | 44900 | 44900 | 44800 | 118 |
| 432 | 20240829 | 120100 | 2799084050 | 44900 | 44900 | 44950 | 44850 | 94 |
| 433 | 20240829 | 120000 | 2794861050 | 44850 | 44900 | 44900 | 44850 | 146 |
| 434 | 20240829 | 115900 | 2788308500 | 44900 | 44850 | 44900 | 44850 | 296 |
| 435 | 20240829 | 115800 | 2775020700 | 44800 | 44800 | 44850 | 44800 | 86 |
| 436 | 20240829 | 115700 | 2771167850 | 44800 | 44850 | 44850 | 44750 | 108 |
| 437 | 20240829 | 115600 | 2766326700 | 44850 | 44800 | 44850 | 44800 | 144 |
| 438 | 20240829 | 115500 | 2759868800 | 44800 | 44900 | 44900 | 44800 | 248 |
| 439 | 20240829 | 115400 | 2748753050 | 44850 | 44750 | 44850 | 44750 | 127 |
| 440 | 20240829 | 115300 | 2743060200 | 44700 | 44700 | 44800 | 44700 | 101 |
| 441 | 20240829 | 115200 | 2738540250 | 44750 | 44750 | 44850 | 44700 | 644 |
| 442 | 20240829 | 115100 | 2709740350 | 44800 | 44800 | 44850 | 44800 | 112 |
| 443 | 20240829 | 115000 | 2704722400 | 44800 | 44600 | 44800 | 44500 | 407 |
| 444 | 20240829 | 114900 | 2686552700 | 44600 | 44750 | 44750 | 44600 | 284 |
| 445 | 20240829 | 114800 | 2673877500 | 44800 | 44850 | 44950 | 44600 | 1141 |
| 446 | 20240829 | 114700 | 2622893600 | 44900 | 44950 | 44950 | 44850 | 156 |
| 447 | 20240829 | 114600 | 2615888750 | 44950 | 44950 | 44950 | 44950 | 57 |
| 448 | 20240829 | 114500 | 2613326600 | 44900 | 44900 | 44900 | 44800 | 156 |
| 449 | 20240829 | 114400 | 2606323950 | 44900 | 44950 | 44950 | 44900 | 100 |
| 450 | 20240829 | 114300 | 2601833350 | 44900 | 44850 | 44900 | 44850 | 195 |
| 451 | 20240829 | 114200 | 2593085050 | 44800 | 44850 | 44850 | 44800 | 155 |
| 452 | 20240829 | 114100 | 2586134500 | 44800 | 44800 | 44800 | 44750 | 65 |
| 453 | 20240829 | 114000 | 2583223400 | 44850 | 44800 | 44850 | 44750 | 200 |
| 454 | 20240829 | 113900 | 2574265700 | 44800 | 44800 | 44800 | 44750 | 178 |
| 455 | 20240829 | 113800 | 2566293200 | 44800 | 44850 | 44850 | 44800 | 165 |
| 456 | 20240829 | 113700 | 2558896950 | 44800 | 44850 | 44900 | 44800 | 171 |
| 457 | 20240829 | 113600 | 2551232500 | 44850 | 44850 | 44900 | 44850 | 241 |
| 458 | 20240829 | 113500 | 2540419900 | 44850 | 44900 | 44900 | 44850 | 149 |
| 459 | 20240829 | 113400 | 2533734750 | 44850 | 44900 | 44950 | 44850 | 107 |
| 460 | 20240829 | 113300 | 2528930200 | 44950 | 44850 | 44950 | 44850 | 177 |
| 461 | 20240829 | 113200 | 2520984950 | 44850 | 44900 | 44950 | 44850 | 64 |
| 462 | 20240829 | 113100 | 2518111500 | 44950 | 44900 | 44950 | 44850 | 221 |
| 463 | 20240829 | 113000 | 2508188100 | 44900 | 44900 | 44900 | 44850 | 181 |
| 464 | 20240829 | 112900 | 2500066900 | 44900 | 44900 | 44950 | 44850 | 165 |
| 465 | 20240829 | 112800 | 2492661050 | 44950 | 44900 | 44950 | 44850 | 195 |
| 466 | 20240829 | 112700 | 2483906400 | 44950 | 44900 | 44950 | 44900 | 145 |
| 467 | 20240829 | 112600 | 2477390450 | 44900 | 44850 | 44900 | 44850 | 170 |
| 468 | 20240829 | 112500 | 2469762650 | 44850 | 44950 | 44950 | 44850 | 175 |
| 469 | 20240829 | 112400 | 2461905350 | 44900 | 45000 | 45000 | 44900 | 565 |
| 470 | 20240829 | 112300 | 2436511050 | 45000 | 45100 | 45100 | 45000 | 392 |
| 471 | 20240829 | 112200 | 2418855150 | 45150 | 45100 | 45200 | 45100 | 184 |
| 472 | 20240829 | 112100 | 2410544950 | 45100 | 45050 | 45150 | 45050 | 176 |
| 473 | 20240829 | 112000 | 2402610100 | 45050 | 45100 | 45150 | 45050 | 206 |
| 474 | 20240829 | 111900 | 2393322700 | 45100 | 45100 | 45150 | 45100 | 215 |
| 475 | 20240829 | 111800 | 2383623900 | 45100 | 45100 | 45150 | 45100 | 177 |
| 476 | 20240829 | 111700 | 2375634150 | 45150 | 45200 | 45200 | 45100 | 170 |
| 477 | 20240829 | 111600 | 2367959700 | 45200 | 45150 | 45200 | 45150 | 183 |
| 478 | 20240829 | 111500 | 2359691850 | 45100 | 45250 | 45250 | 45100 | 75 |
| 479 | 20240829 | 111400 | 2356303800 | 45200 | 45200 | 45200 | 45150 | 46 |
| 480 | 20240829 | 111300 | 2354224650 | 45250 | 45200 | 45250 | 45150 | 248 |
| 481 | 20240829 | 111200 | 2343012100 | 45200 | 45250 | 45250 | 45150 | 180 |
| 482 | 20240829 | 111100 | 2334881400 | 45250 | 45250 | 45250 | 45200 | 103 |
| 483 | 20240829 | 111000 | 2330223600 | 45250 | 45250 | 45300 | 45250 | 94 |
| 484 | 20240829 | 110900 | 2325969750 | 45250 | 45200 | 45250 | 45150 | 160 |
| 485 | 20240829 | 110800 | 2318733400 | 45250 | 45200 | 45250 | 45150 | 77 |
| 486 | 20240829 | 110700 | 2315253200 | 45250 | 45300 | 45300 | 45200 | 136 |
| 487 | 20240829 | 110600 | 2309101900 | 45300 | 45300 | 45350 | 45300 | 142 |
| 488 | 20240829 | 110500 | 2302669000 | 45300 | 45350 | 45400 | 45300 | 130 |
| 489 | 20240829 | 110400 | 2296774100 | 45350 | 45350 | 45350 | 45300 | 87 |
| 490 | 20240829 | 110300 | 2292829050 | 45400 | 45350 | 45400 | 45250 | 86 |
| 491 | 20240829 | 110200 | 2288929700 | 45350 | 45300 | 45400 | 45300 | 163 |
| 492 | 20240829 | 110100 | 2281532450 | 45350 | 45350 | 45350 | 45300 | 81 |
| 493 | 20240829 | 110000 | 2277859150 | 45350 | 45350 | 45400 | 45350 | 195 |
| 494 | 20240829 | 105900 | 2269013300 | 45350 | 45300 | 45350 | 45300 | 56 |
| 495 | 20240829 | 105800 | 2266474750 | 45350 | 45350 | 45400 | 45300 | 170 |
| 496 | 20240829 | 105700 | 2258765350 | 45350 | 45350 | 45400 | 45350 | 100 |
| 497 | 20240829 | 105600 | 2254229200 | 45400 | 45300 | 45400 | 45300 | 100 |
| 498 | 20240829 | 105500 | 2249696450 | 45350 | 45350 | 45400 | 45350 | 159 |
| 499 | 20240829 | 105400 | 2242478800 | 45350 | 45450 | 45450 | 45350 | 160 |
| 500 | 20240829 | 105300 | 2235214700 | 45500 | 45400 | 45500 | 45400 | 153 |
| 501 | 20240829 | 105200 | 2228262450 | 45500 | 45450 | 45500 | 45400 | 90 |
| 502 | 20240829 | 105100 | 2224171150 | 45450 | 45500 | 45500 | 45450 | 148 |
| 503 | 20240829 | 105000 | 2217437950 | 45400 | 45450 | 45500 | 45400 | 105 |
| 504 | 20240829 | 104900 | 2212664850 | 45450 | 45500 | 45500 | 45450 | 107 |
| 505 | 20240829 | 104800 | 2207798700 | 45500 | 45500 | 45500 | 45400 | 153 |
| 506 | 20240829 | 104700 | 2200842000 | 45450 | 45400 | 45450 | 45400 | 63 |
| 507 | 20240829 | 104600 | 2197978850 | 45400 | 45400 | 45450 | 45350 | 234 |
| 508 | 20240829 | 104500 | 2187352500 | 45400 | 45400 | 45450 | 45300 | 93 |
| 509 | 20240829 | 104400 | 2183134350 | 45400 | 45450 | 45450 | 45350 | 149 |
| 510 | 20240829 | 104300 | 2176371150 | 45350 | 45350 | 45450 | 45350 | 157 |
| 511 | 20240829 | 104200 | 2169248400 | 45350 | 45400 | 45450 | 45350 | 73 |
| 512 | 20240829 | 104100 | 2165934650 | 45400 | 45450 | 45500 | 45300 | 149 |
| 513 | 20240829 | 104000 | 2159164400 | 45550 | 45400 | 45550 | 45400 | 2148 |
| 514 | 20240829 | 103900 | 2061450400 | 45400 | 45150 | 45400 | 45150 | 1982 |
| 515 | 20240829 | 103800 | 1971639600 | 45200 | 45250 | 45250 | 45200 | 56 |
| 516 | 20240829 | 103700 | 1969107150 | 45250 | 45200 | 45250 | 45200 | 203 |
| 517 | 20240829 | 103600 | 1959928650 | 45250 | 45150 | 45250 | 45150 | 68 |
| 518 | 20240829 | 103500 | 1956854150 | 45200 | 45200 | 45250 | 45200 | 163 |
| 519 | 20240829 | 103400 | 1949482800 | 45200 | 45200 | 45200 | 45200 | 72 |
| 520 | 20240829 | 103300 | 1946228400 | 45250 | 45250 | 45250 | 45200 | 100 |
| 521 | 20240829 | 103200 | 1941703600 | 45250 | 45250 | 45250 | 45200 | 193 |
| 522 | 20240829 | 103100 | 1932973000 | 45250 | 45250 | 45250 | 45200 | 88 |
| 523 | 20240829 | 103000 | 1928991700 | 45250 | 45250 | 45250 | 45150 | 101 |
| 524 | 20240829 | 102900 | 1924424350 | 45300 | 45300 | 45300 | 45250 | 78 |
| 525 | 20240829 | 102800 | 1920894300 | 45300 | 45250 | 45300 | 45200 | 196 |
| 526 | 20240829 | 102700 | 1912025350 | 45200 | 45350 | 45350 | 45150 | 140 |
| 527 | 20240829 | 102600 | 1905686450 | 45350 | 45250 | 45350 | 45250 | 138 |
| 528 | 20240829 | 102500 | 1899435350 | 45250 | 45300 | 45300 | 45250 | 77 |
| 529 | 20240829 | 102400 | 1895949750 | 45300 | 45300 | 45300 | 45150 | 231 |
| 530 | 20240829 | 102300 | 1885496150 | 45350 | 45300 | 45350 | 45250 | 131 |
| 531 | 20240829 | 102200 | 1879561250 | 45300 | 45300 | 45300 | 45150 | 246 |
| 532 | 20240829 | 102100 | 1868434050 | 45300 | 45300 | 45300 | 45200 | 297 |
| 533 | 20240829 | 102000 | 1855001500 | 45350 | 45250 | 45350 | 45250 | 115 |
| 534 | 20240829 | 101900 | 1849788400 | 45300 | 45350 | 45400 | 45300 | 158 |
| 535 | 20240829 | 101800 | 1842625400 | 45350 | 45400 | 45400 | 45350 | 65 |
| 536 | 20240829 | 101700 | 1839675150 | 45350 | 45300 | 45400 | 45300 | 195 |
| 537 | 20240829 | 101600 | 1830830750 | 45250 | 45250 | 45350 | 45250 | 8 |
| 538 | 20240829 | 101500 | 1830468450 | 45350 | 45450 | 45500 | 45200 | 172 |
| 539 | 20240829 | 101400 | 1822672100 | 45450 | 45450 | 45450 | 45400 | 276 |
| 540 | 20240829 | 101300 | 1810133650 | 45500 | 45500 | 45500 | 45450 | 137 |
| 541 | 20240829 | 101200 | 1803903450 | 45500 | 45500 | 45500 | 45400 | 82 |
| 542 | 20240829 | 101100 | 1800173250 | 45500 | 45450 | 45500 | 45400 | 453 |
| 543 | 20240829 | 101000 | 1779582100 | 45400 | 45450 | 45450 | 45350 | 45 |
| 544 | 20240829 | 100900 | 1777538000 | 45450 | 45450 | 45450 | 45350 | 181 |
| 545 | 20240829 | 100800 | 1769318350 | 45450 | 45300 | 45450 | 45300 | 341 |
| 546 | 20240829 | 100700 | 1753845700 | 45300 | 45350 | 45350 | 45300 | 105 |
| 547 | 20240829 | 100600 | 1749086450 | 45400 | 45350 | 45450 | 45350 | 343 |
| 548 | 20240829 | 100500 | 1733524450 | 45350 | 45600 | 45600 | 45350 | 821 |
| 549 | 20240829 | 100400 | 1696176600 | 45650 | 45650 | 45750 | 45600 | 79 |
| 550 | 20240829 | 100300 | 1692567550 | 45700 | 45700 | 45700 | 45700 | 161 |
| 551 | 20240829 | 100200 | 1685209850 | 45700 | 45850 | 45850 | 45600 | 512 |
| 552 | 20240829 | 100100 | 1661816450 | 45850 | 45850 | 45900 | 45850 | 103 |
| 553 | 20240829 | 100000 | 1657089700 | 45850 | 45950 | 45950 | 45850 | 95 |
| 554 | 20240829 | 095900 | 1652732000 | 45950 | 45950 | 45950 | 45900 | 158 |
| 555 | 20240829 | 095800 | 1645472700 | 45950 | 45850 | 45950 | 45850 | 1170 |
| 556 | 20240829 | 095700 | 1591729900 | 45950 | 45950 | 45950 | 45750 | 613 |
| 557 | 20240829 | 095600 | 1563576150 | 45950 | 45750 | 45950 | 45750 | 1831 |
| 558 | 20240829 | 095500 | 1479518200 | 45800 | 45650 | 45950 | 45650 | 3348 |
| 559 | 20240829 | 095400 | 1326128850 | 45700 | 45650 | 45700 | 45650 | 173 |
| 560 | 20240829 | 095300 | 1318226850 | 45700 | 45700 | 45750 | 45600 | 288 |
| 561 | 20240829 | 095200 | 1305078500 | 45700 | 45750 | 45750 | 45550 | 446 |
| 562 | 20240829 | 095100 | 1284686650 | 45750 | 45750 | 45800 | 45650 | 543 |
| 563 | 20240829 | 095000 | 1259856600 | 45800 | 45750 | 45850 | 45750 | 142 |
| 564 | 20240829 | 094900 | 1253355550 | 45850 | 45900 | 45900 | 45850 | 74 |
| 565 | 20240829 | 094800 | 1249960250 | 45900 | 45900 | 45900 | 45850 | 224 |
| 566 | 20240829 | 094700 | 1239684800 | 45850 | 45900 | 45900 | 45800 | 268 |
| 567 | 20240829 | 094600 | 1227388250 | 45850 | 45850 | 45950 | 45800 | 158 |
| 568 | 20240829 | 094500 | 1220140600 | 45900 | 45900 | 46000 | 45700 | 3817 |
| 569 | 20240829 | 094400 | 1044819900 | 45900 | 45850 | 45900 | 45850 | 418 |
| 570 | 20240829 | 094300 | 1025642900 | 45900 | 45600 | 45900 | 45600 | 4137 |
| 571 | 20240829 | 094200 | 836369650 | 45650 | 45650 | 45700 | 45550 | 1098 |
| 572 | 20240829 | 094100 | 786236800 | 45650 | 45550 | 45650 | 45500 | 1896 |
| 573 | 20240829 | 094000 | 699769350 | 45600 | 45400 | 45650 | 45400 | 3145 |
| 574 | 20240829 | 093900 | 556496600 | 45450 | 45400 | 45450 | 45300 | 791 |
| 575 | 20240829 | 093800 | 520547950 | 45250 | 45350 | 45450 | 45250 | 607 |
| 576 | 20240829 | 093700 | 493010650 | 45350 | 45200 | 45350 | 45200 | 103 |
| 577 | 20240829 | 093600 | 488344950 | 45200 | 45250 | 45400 | 45100 | 929 |
| 578 | 20240829 | 093500 | 446234850 | 45250 | 45150 | 45250 | 45150 | 55 |
| 579 | 20240829 | 093400 | 443748250 | 45150 | 45100 | 45200 | 45100 | 173 |
| 580 | 20240829 | 093300 | 435938450 | 45150 | 45250 | 45250 | 45050 | 190 |
| 581 | 20240829 | 093200 | 427358400 | 45300 | 45150 | 45300 | 45150 | 234 |
| 582 | 20240829 | 093100 | 416779150 | 45100 | 45100 | 45200 | 45100 | 789 |
| 583 | 20240829 | 093000 | 381182600 | 45000 | 45050 | 45100 | 45000 | 122 |
| 584 | 20240829 | 092900 | 375686000 | 45100 | 45000 | 45100 | 45000 | 154 |
| 585 | 20240829 | 092800 | 368750050 | 45000 | 45050 | 45050 | 45000 | 21 |
| 586 | 20240829 | 092700 | 367804200 | 45050 | 45000 | 45050 | 44950 | 78 |
| 587 | 20240829 | 092600 | 364292150 | 45050 | 45000 | 45050 | 45000 | 28 |
| 588 | 20240829 | 092500 | 363031750 | 45050 | 45000 | 45050 | 45000 | 75 |
| 589 | 20240829 | 092400 | 359653500 | 44850 | 44900 | 45000 | 44850 | 55 |
| 590 | 20240829 | 092300 | 357183950 | 45000 | 44850 | 45000 | 44800 | 115 |
| 591 | 20240829 | 092200 | 352024250 | 44850 | 45000 | 45000 | 44850 | 179 |
| 592 | 20240829 | 092100 | 343976950 | 45050 | 45000 | 45050 | 45000 | 46 |
| 593 | 20240829 | 092000 | 341906800 | 45050 | 45000 | 45050 | 44950 | 163 |
| 594 | 20240829 | 091900 | 334569150 | 44950 | 45050 | 45100 | 44950 | 165 |
| 595 | 20240829 | 091800 | 327143550 | 45050 | 45050 | 45050 | 44900 | 198 |
| 596 | 20240829 | 091700 | 318243100 | 45050 | 44850 | 45050 | 44850 | 1483 |
| 597 | 20240829 | 091600 | 251590700 | 44850 | 44850 | 44900 | 44850 | 293 |
| 598 | 20240829 | 091500 | 238436700 | 44900 | 44700 | 44900 | 44700 | 118 |
| 599 | 20240829 | 091400 | 233157350 | 44900 | 44750 | 44900 | 44750 | 281 |
| 600 | 20240829 | 091300 | 220543000 | 44800 | 44850 | 44850 | 44750 | 253 |
| 601 | 20240829 | 091200 | 209199500 | 44850 | 44650 | 44900 | 44650 | 783 |
| 602 | 20240829 | 091100 | 174126200 | 44600 | 44550 | 44600 | 44500 | 757 |
| 603 | 20240829 | 091000 | 140386000 | 44550 | 44500 | 44550 | 44500 | 108 |
| 604 | 20240829 | 090900 | 135574650 | 44500 | 44550 | 44550 | 44500 | 146 |
| 605 | 20240829 | 090800 | 129072000 | 44500 | 44450 | 44500 | 44450 | 232 |
| 606 | 20240829 | 090700 | 118751200 | 44400 | 44300 | 44400 | 44300 | 397 |
| 607 | 20240829 | 090600 | 101153700 | 44250 | 44250 | 44250 | 44200 | 121 |
| 608 | 20240829 | 090500 | 95800100 | 44200 | 44200 | 44250 | 44200 | 465 |
| 609 | 20240829 | 090400 | 75247050 | 44200 | 44000 | 44200 | 44000 | 123 |
| 610 | 20240829 | 090300 | 69822750 | 44000 | 43950 | 44000 | 43900 | 60 |
| 611 | 20240829 | 090200 | 67184000 | 43850 | 44200 | 44200 | 43850 | 370 |
| 612 | 20240829 | 090100 | 50884150 | 44100 | 44250 | 44250 | 44100 | 93 |
| 613 | 20240829 | 090000 | 46778350 | 44300 | 44300 | 44300 | 44200 | 1056 |